| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $23.89 | $25.00 | $23.89 | $24.73 | 253,300 |
December 30 2008 | $23.40 | $24.02 | $23.05 | $23.91 | 128,300 |
December 29 2008 | $23.96 | $23.96 | $22.71 | $23.10 | 165,200 |
December 26 2008 | $24.05 | $24.50 | $23.32 | $23.89 | 119,500 |
December 24 2008 | $23.94 | $24.48 | $23.62 | $24.03 | 157,000 |
December 23 2008 | $24.36 | $25.10 | $23.84 | $23.92 | 368,300 |
December 22 2008 | $24.25 | $25.01 | $23.15 | $24.02 | 355,200 |
December 19 2008 | $24.33 | $25.07 | $23.95 | $24.83 | 602,300 |
December 18 2008 | $23.51 | $24.19 | $22.75 | $23.53 | 352,700 |
December 17 2008 | $22.84 | $23.95 | $22.21 | $23.29 | 356,500 |
December 16 2008 | $22.65 | $23.43 | $21.78 | $22.97 | 513,800 |
December 15 2008 | $22.39 | $23.50 | $22.09 | $22.40 | 413,500 |
December 12 2008 | $20.50 | $22.19 | $20.17 | $22.11 | 273,700 |
December 11 2008 | $21.05 | $22.26 | $20.79 | $20.99 | 387,200 |
December 10 2008 | $21.65 | $22.23 | $20.85 | $21.37 | 240,600 |
December 09 2008 | $21.24 | $22.36 | $20.25 | $21.35 | 567,400 |
December 08 2008 | $19.82 | $21.57 | $19.22 | $21.25 | 583,900 |
December 05 2008 | $17.57 | $19.37 | $17.32 | $19.20 | 449,800 |
December 04 2008 | $17.43 | $18.21 | $17.43 | $17.89 | 395,300 |
December 03 2008 | $16.86 | $18.00 | $16.58 | $17.59 | 467,100 |
December 02 2008 | $17.86 | $17.94 | $16.66 | $17.29 | 591,600 |
December 01 2008 | $17.93 | $18.63 | $17.37 | $17.46 | 446,200 |
